Indexiq ETF Tr Shs IQ Real Return ETF $26.57

down -0.01


19/9/2014 12:07 PM  |  NYSEARCA : CPI
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPI historical data

Date Open High Low Close Volume
9/18/201426.5526.5826.5526.582,053
9/17/201426.5626.6026.5626.603,803
9/16/201426.5326.6026.5326.602,802
9/15/201426.5226.5526.5226.5512,557
9/12/201426.6026.6026.5626.563,706
9/11/201426.6826.6826.6826.68457
9/10/201426.6426.7126.6426.683,800
9/9/201426.6726.7226.6726.69820
9/8/201426.7026.8126.7026.753,354
9/5/201426.7126.7526.7026.755,770
9/4/201426.6426.8726.6426.7415,561
9/3/201426.7326.7826.7226.7412,619
9/2/201426.7826.7826.7326.733,755
8/29/201426.7126.7826.6826.7438,305
8/28/201426.6126.6126.6126.61100
8/27/201426.5526.7426.5526.746,147
8/26/201426.5226.7626.5226.713,888
8/25/201426.7926.7926.7026.705,426
8/22/201426.9126.9126.7426.74408
8/21/201426.8526.8526.7426.743,105
8/20/201426.6826.7226.6826.722,240
8/19/201426.7226.7226.7026.70456
8/18/201426.6026.7026.6026.70542
8/15/201426.6026.6026.6026.600
8/14/201426.6026.6026.6026.60900
8/13/201426.6026.6026.6026.60371
8/12/201426.5426.5526.5426.551,573
8/11/201426.5526.5526.5526.55596
8/8/201426.5026.5326.4926.521,434
8/7/201426.5026.5026.4626.472,500
8/6/201426.4726.5126.4726.511,078
8/5/201426.4926.5126.4926.51336
8/4/201426.5026.5426.4826.541,550
8/1/201426.5226.5226.4726.47605
7/31/201426.5526.5526.5026.51662
7/30/201426.6226.6226.5926.602,440
7/29/201426.6326.6326.6326.632,289
7/28/201426.6226.6726.6226.67489
7/25/201426.6426.6426.6426.64200
7/24/201426.6726.6726.6726.674,650
7/23/201426.6626.6626.6626.660
7/22/201426.6226.6626.6226.66370
7/21/201426.6226.6626.6226.62726
7/18/201426.6426.6826.6026.6830,687
7/17/201426.6526.6626.6026.659,281
7/16/201426.6126.6626.6126.624,330
7/15/201426.6426.6426.6226.624,301
7/14/201426.6426.6526.6326.653,885
7/11/201426.6126.6126.6126.61901
7/10/201426.6326.6326.5526.6113,437
7/9/201426.6126.6226.5826.6245,403
7/8/201426.6026.6426.5926.5927,148
7/7/201426.6626.6626.5926.628,930
7/3/201426.6326.6726.5926.6135,742
7/2/201426.5826.6826.5826.6531,982
7/1/201426.6526.7726.6026.65130,585
6/30/201426.6226.7026.5726.6473,652
6/27/201426.6226.6826.4826.5755,382
6/26/201426.5926.5926.5526.581,600
6/25/201426.5826.5826.5626.5866,992
6/24/201426.5726.6126.5426.5627,660
6/20/201426.5726.5926.5526.5910,605
6/19/201426.4526.5526.4526.541,772
6/18/201426.4926.5526.4526.5418,989
6/17/201426.4626.5226.4526.47150,544
6/16/201426.5126.5526.4726.4799,548
6/13/201426.4926.5026.4526.50112,044
6/12/201426.5026.5026.4726.48133,013
6/11/201426.5426.5426.4826.498,292
6/10/201426.5626.5626.5126.5364,311
6/9/201426.6026.6226.5326.5340,404
6/6/201426.6026.6026.5626.569,872
6/5/201426.5326.5826.4726.55171,889
6/4/201426.4926.5426.4426.5472,170
6/3/201426.4926.4926.4926.493,194
6/2/201426.4826.5026.4726.481,660
5/30/201426.4626.5026.4626.504,025
5/29/201426.4826.4926.4726.4919,030
5/28/201426.4526.4826.4526.4813,300
5/27/201426.4426.4726.4426.473,515
5/23/201426.4126.4126.4126.41509
5/22/201426.3926.3926.3926.390
5/21/201426.3626.4026.3626.399,702
5/20/201426.3626.3926.3426.369,230
5/19/201426.2626.4026.2626.382,729
5/16/201426.3126.3126.3126.310
5/15/201426.3626.3626.3126.3115,620
5/13/201426.3426.4526.3426.3930,127
5/12/201426.3726.4226.3726.4030,280
5/8/201426.3626.3626.3426.355,078
5/7/201426.3126.3626.3126.362,656
5/6/201426.3126.3726.2926.3171,922
5/5/201426.3626.3626.3426.35918
5/2/201426.3826.3826.3426.362,410
5/1/201426.3426.3426.3226.3313,296
4/30/201426.2926.3326.2726.3248,036
4/29/201426.2926.3026.2826.2818,000
4/28/201426.2826.3026.2426.2861,402
4/25/201426.3926.3926.2626.261,425
4/24/201426.4626.4626.2926.3117,842
Trading Center